PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 63.000 | 64.000 | 62.000 | 63.000 | 53.462 | 11,558,600 |
| 2022-02-04 | 63.000 | 64.000 | 62.000 | 63.000 | 53.462 | 8,135,300 |
| 2022-02-03 | 64.000 | 64.000 | 62.000 | 63.000 | 53.462 | 10,928,400 |
| 2022-02-02 | 62.000 | 65.000 | 62.000 | 63.000 | 53.462 | 15,055,700 |
| 2022-01-31 | 65.000 | 65.000 | 61.000 | 62.000 | 52.614 | 19,224,100 |
| 2022-01-28 | 63.000 | 63.000 | 61.000 | 63.000 | 53.462 | 18,925,100 |
| 2022-01-27 | 64.000 | 65.000 | 62.000 | 62.000 | 52.614 | 13,808,000 |
| 2022-01-26 | 65.000 | 66.000 | 61.000 | 63.000 | 53.462 | 29,998,900 |
| 2022-01-25 | 67.000 | 67.000 | 65.000 | 65.000 | 55.159 | 9,137,100 |
| 2022-01-24 | 67.000 | 70.000 | 66.000 | 67.000 | 56.857 | 13,130,700 |
| 2022-01-21 | 67.000 | 72.000 | 67.000 | 67.000 | 56.857 | 22,897,200 |
| 2022-01-20 | 65.000 | 68.000 | 64.000 | 68.000 | 57.705 | 23,791,600 |
| 2022-01-19 | 66.000 | 66.000 | 64.000 | 65.000 | 55.159 | 10,017,200 |
| 2022-01-18 | 64.000 | 69.000 | 64.000 | 65.000 | 55.159 | 58,649,300 |
| 2022-01-17 | 65.000 | 66.000 | 64.000 | 64.000 | 54.311 | 23,971,000 |
| 2022-01-14 | 66.000 | 67.000 | 63.000 | 65.000 | 55.159 | 29,925,700 |
| 2022-01-13 | 70.000 | 70.000 | 65.000 | 66.000 | 56.008 | 42,043,200 |
| 2022-01-12 | 70.000 | 70.000 | 68.000 | 69.000 | 58.554 | 20,064,300 |
| 2022-01-11 | 70.000 | 71.000 | 69.000 | 69.000 | 58.554 | 17,848,000 |
| 2022-01-10 | 71.000 | 72.000 | 70.000 | 70.000 | 59.402 | 11,615,200 |
| 2022-01-07 | 71.000 | 73.000 | 70.000 | 71.000 | 60.251 | 16,225,200 |
| 2022-01-06 | 73.000 | 73.000 | 71.000 | 71.000 | 60.251 | 8,796,100 |
| 2022-01-05 | 73.000 | 74.000 | 72.000 | 73.000 | 61.948 | 17,948,100 |
| 2022-01-04 | 73.000 | 74.000 | 72.000 | 73.000 | 61.948 | 16,771,600 |
| 2022-01-03 | 70.000 | 75.000 | 69.000 | 73.000 | 61.948 | 65,133,400 |
| 2021-12-30 | 70.000 | 73.000 | 69.000 | 69.000 | 58.554 | 26,425,300 |
| 2021-12-29 | 71.000 | 72.000 | 70.000 | 70.000 | 59.402 | 8,830,500 |
| 2021-12-28 | 72.000 | 74.000 | 71.000 | 71.000 | 60.251 | 25,681,300 |
| 2021-12-27 | 70.000 | 72.000 | 69.000 | 72.000 | 61.100 | 35,416,800 |
| 2021-12-24 | 70.000 | 71.000 | 68.000 | 70.000 | 59.402 | 41,859,300 |
| 2021-12-23 | 70.000 | 72.000 | 69.000 | 70.000 | 59.402 | 12,471,500 |
| 2021-12-22 | 71.000 | 71.000 | 70.000 | 70.000 | 59.402 | 17,583,300 |
| 2021-12-21 | 71.000 | 73.000 | 70.000 | 71.000 | 60.251 | 12,604,200 |
| 2021-12-20 | 70.000 | 74.000 | 69.000 | 71.000 | 60.251 | 57,209,100 |
| 2021-12-17 | 71.000 | 72.000 | 70.000 | 70.000 | 59.402 | 14,008,900 |
| 2021-12-16 | 71.000 | 72.000 | 70.000 | 70.000 | 59.402 | 8,211,400 |
| 2021-12-15 | 71.000 | 72.000 | 70.000 | 70.000 | 59.402 | 9,169,100 |
| 2021-12-14 | 72.000 | 73.000 | 71.000 | 71.000 | 60.251 | 14,823,400 |
| 2021-12-13 | 72.000 | 76.000 | 71.000 | 71.000 | 60.251 | 40,644,400 |
| 2021-12-10 | 75.000 | 75.000 | 71.000 | 72.000 | 61.100 | 10,542,000 |
| 2021-12-09 | 70.000 | 76.000 | 70.000 | 73.000 | 61.948 | 32,202,300 |
| 2021-12-08 | 71.000 | 72.000 | 70.000 | 70.000 | 59.402 | 10,053,600 |
| 2021-12-07 | 72.000 | 74.000 | 70.000 | 71.000 | 60.251 | 20,361,900 |
| 2021-12-06 | 72.000 | 72.000 | 70.000 | 71.000 | 60.251 | 13,654,700 |
| 2021-12-03 | 71.000 | 72.000 | 70.000 | 71.000 | 60.251 | 12,509,800 |
| 2021-12-02 | 70.000 | 72.000 | 70.000 | 71.000 | 60.251 | 19,839,700 |
| 2021-12-01 | 72.000 | 73.000 | 70.000 | 71.000 | 60.251 | 15,318,900 |
| 2021-11-30 | 73.000 | 75.000 | 71.000 | 72.000 | 61.100 | 20,871,100 |
| 2021-11-29 | 73.000 | 75.000 | 70.000 | 73.000 | 61.948 | 19,438,300 |
| 2021-11-26 | 74.000 | 76.000 | 73.000 | 73.000 | 61.948 | 20,486,700 |
| 2021-11-25 | 75.000 | 76.000 | 74.000 | 74.000 | 62.797 | 14,123,200 |
| 2021-11-24 | 76.000 | 77.000 | 74.000 | 74.000 | 62.797 | 18,943,500 |
| 2021-11-23 | 78.000 | 78.000 | 75.000 | 76.000 | 64.494 | 14,206,800 |
| 2021-11-22 | 76.000 | 79.000 | 76.000 | 77.000 | 65.343 | 26,806,000 |
| 2021-11-19 | 77.000 | 80.000 | 76.000 | 76.000 | 64.494 | 31,906,500 |
| 2021-11-18 | 76.000 | 80.000 | 74.000 | 77.000 | 65.343 | 45,207,600 |
| 2021-11-17 | 76.000 | 79.000 | 74.000 | 75.000 | 63.645 | 41,122,900 |
| 2021-11-16 | 78.000 | 80.000 | 75.000 | 76.000 | 64.494 | 58,146,600 |
| 2021-11-15 | 78.000 | 80.000 | 76.000 | 77.000 | 65.343 | 20,869,800 |
| 2021-11-12 | 79.000 | 80.000 | 77.000 | 78.000 | 66.191 | 35,721,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 6.0000 IDR |
| 2026-05-13 | 6.0000 IDR |
| 2025-08-04 | 15.0000 IDR |
| 2025-06-23 | 15.0000 IDR |
| 2025-05-06 | 12.0000 IDR |
| 2024-12-06 | 9.0000 IDR |
| 2024-08-19 | 5.0000 IDR |
| 2024-06-07 | 3.5000 IDR |
| 2023-11-23 | 4.0000 IDR |
| 2023-05-12 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.